KissMeData/265560/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	161045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8220	20	2	0.24	146433940	17962	69.00	8200	8270	8100	10660	5740	8200	8152.23	0.07	-5966	8306	8252	8156	8102	8006	8280	8130	53	2460	500	5570	10	1	10690180	879	6.27	1.15	12	0.17	1312.00	7143.00	9500	20240613	-13.47	6270	20241209	31.10	8850	-7.12	20250211	6510	26.27	20250102	9500	-13.47	20240613	6270	31.10	20241209	1.27	Y	265560	500	53 억	7251	N	N	1847	N	N
3	20250429	151050	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8110	-90	5	-1.10	123245320	15133	58.14	8200	8270	8100	10660	5740	8200	8144.14	0.07	-5756	8306	8252	8156	8102	8006	8280	8130	53	2460	500	5570	10	1	10690180	867	6.18	1.14	12	0.14	1312.00	7143.00	9500	20240613	-14.63	6270	20241209	29.35	8850	-8.36	20250211	6510	24.58	20250102	9500	-14.63	20240613	6270	29.35	20241209	1.27	Y	265560	500	53 억	7251	N	N	1795	N	N
4	20250429	141052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8130	-70	5	-0.85	104307630	12799	49.17	8200	8270	8120	10660	5740	8200	8149.67	0.07	-4205	8306	8252	8156	8102	8006	8280	8130	53	2460	500	5570	10	1	10690180	869	6.20	1.14	12	0.12	1312.00	7143.00	9500	20240613	-14.42	6270	20241209	29.67	8850	-8.14	20250211	6510	24.88	20250102	9500	-14.42	20240613	6270	29.67	20241209	1.27	Y	265560	500	53 억	7251	N	N	1795	N	N
5	20250429	131049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8140	-60	5	-0.73	97620890	11976	46.01	8200	8270	8130	10660	5740	8200	8151.38	0.07	-4117	8306	8252	8156	8102	8006	8280	8130	53	2460	500	5570	10	1	10690180	870	6.20	1.14	12	0.11	1312.00	7143.00	9500	20240613	-14.32	6270	20241209	29.82	8850	-8.02	20250211	6510	25.04	20250102	9500	-14.32	20240613	6270	29.82	20241209	1.27	Y	265560	500	53 억	7251	N	N	1795	N	N
6	20250429	121053	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8130	-70	5	-0.85	67872810	8322	31.97	8200	8270	8130	10660	5740	8200	8155.83	0.07	-4709	8306	8252	8156	8102	8006	8280	8130	53	2460	500	5570	10	1	10690180	869	6.20	1.14	12	0.08	1312.00	7143.00	9500	20240613	-14.42	6270	20241209	29.67	8850	-8.14	20250211	6510	24.88	20250102	9500	-14.42	20240613	6270	29.67	20241209	1.27	Y	265560	500	53 억	7251	N	N	1795	N	N
7	20250429	111051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8160	-40	5	-0.49	46075130	5646	21.69	8200	8270	8130	10660	5740	8200	8160.67	0.07	-3278	8306	8252	8156	8102	8006	8280	8130	53	2460	500	5570	10	1	10690180	872	6.22	1.14	12	0.05	1312.00	7143.00	9500	20240613	-14.11	6270	20241209	30.14	8850	-7.80	20250211	6510	25.35	20250102	9500	-14.11	20240613	6270	30.14	20241209	1.27	Y	265560	500	53 억	7251	N	N	1795	N	N
8	20250429	101053	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8140	-60	5	-0.73	32341480	3960	15.21	8200	8270	8140	10660	5740	8200	8167.04	0.07	-1736	8306	8252	8156	8102	8006	8280	8130	53	2460	500	5570	10	1	10690180	870	6.20	1.14	12	0.04	1312.00	7143.00	9500	20240613	-14.32	6270	20241209	29.82	8850	-8.02	20250211	6510	25.04	20250102	9500	-14.32	20240613	6270	29.82	20241209	1.27	Y	265560	500	53 억	7251	N	N	1795	N	N
9	20250429	091055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8150	-50	5	-0.61	3100020	380	1.46	8200	8200	8150	10660	5740	8200	8157.95	0.07	-41	8306	8252	8156	8102	8006	8280	8130	53	2460	500	5570	10	1	10690180	871	6.21	1.14	12	0.00	1312.00	7143.00	9500	20240613	-14.21	6270	20241209	29.98	8850	-7.91	20250211	6510	25.19	20250102	9500	-14.21	20240613	6270	29.98	20241209	1.27	Y	265560	500	53 억	7251	N	N	1795	N	N
10	20250428	161044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8200	100	2	1.23	206387670	25361	104.94	8070	8210	8060	10530	5670	8100	8137.96	0.04	1423	8246	8172	8086	8012	7926	8130	7970	53	2430	500	5500	10	1	10690180	877	6.25	1.15	12	0.24	1312.00	7143.00	9500	20240613	-13.68	6270	20241209	30.78	8850	-7.34	20250211	6510	25.96	20250102	9500	-13.68	20240613	6270	30.78	20241209	1.36	Y	265560	500	53 억	4371	N	N	1795	N	N
11	20250428	151048	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8110	10	2	0.12	194831270	23946	99.08	8070	8210	8060	10530	5670	8100	8136.28	0.04	1739	8246	8172	8086	8012	7926	8130	7970	53	2430	500	5500	10	1	10690180	867	6.18	1.14	12	0.22	1312.00	7143.00	9500	20240613	-14.63	6270	20241209	29.35	8850	-8.36	20250211	6510	24.58	20250102	9500	-14.63	20240613	6270	29.35	20241209	1.36	Y	265560	500	53 억	4371	N	N	0	N	N
12	20250428	141049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8150	50	2	0.62	182331550	22412	92.73	8070	8210	8060	10530	5670	8100	8135.44	0.04	2552	8246	8172	8086	8012	7926	8130	7970	53	2430	500	5500	10	1	10690180	871	6.21	1.14	12	0.21	1312.00	7143.00	9500	20240613	-14.21	6270	20241209	29.98	8850	-7.91	20250211	6510	25.19	20250102	9500	-14.21	20240613	6270	29.98	20241209	1.36	Y	265560	500	53 억	4371	N	N	0	N	N
13	20250428	131048	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8140	40	2	0.49	172774480	21236	87.87	8070	8210	8060	10530	5670	8100	8135.92	0.04	2328	8246	8172	8086	8012	7926	8130	7970	53	2430	500	5500	10	1	10690180	870	6.20	1.14	12	0.20	1312.00	7143.00	9500	20240613	-14.32	6270	20241209	29.82	8850	-8.02	20250211	6510	25.04	20250102	9500	-14.32	20240613	6270	29.82	20241209	1.36	Y	265560	500	53 억	4371	N	N	0	N	N
14	20250428	121045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8170	70	2	0.86	132884650	16352	67.66	8070	8190	8060	10530	5670	8100	8126.51	0.04	1771	8246	8172	8086	8012	7926	8130	7970	53	2430	500	5500	10	1	10690180	873	6.23	1.14	12	0.15	1312.00	7143.00	9500	20240613	-14.00	6270	20241209	30.30	8850	-7.68	20250211	6510	25.50	20250102	9500	-14.00	20240613	6270	30.30	20241209	1.36	Y	265560	500	53 억	4371	N	N	0	N	N
15	20250428	111046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8120	20	2	0.25	76227100	9406	38.92	8070	8170	8060	10530	5670	8100	8104.09	0.04	2470	8246	8172	8086	8012	7926	8130	7970	53	2430	500	5500	10	1	10690180	868	6.19	1.14	12	0.09	1312.00	7143.00	9500	20240613	-14.53	6270	20241209	29.51	8850	-8.25	20250211	6510	24.73	20250102	9500	-14.53	20240613	6270	29.51	20241209	1.36	Y	265560	500	53 억	4371	N	N	0	N	N
16	20250428	101044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8140	40	2	0.49	62256850	7685	31.80	8070	8170	8060	10530	5670	8100	8101.09	0.04	2015	8246	8172	8086	8012	7926	8130	7970	53	2430	500	5500	10	1	10690180	870	6.20	1.14	12	0.07	1312.00	7143.00	9500	20240613	-14.32	6270	20241209	29.82	8850	-8.02	20250211	6510	25.04	20250102	9500	-14.32	20240613	6270	29.82	20241209	1.36	Y	265560	500	53 억	4371	N	N	0	N	N
17	20250428	091047	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8160	60	2	0.74	20938280	2580	10.68	8070	8170	8070	10530	5670	8100	8115.61	0.04	1735	8246	8172	8086	8012	7926	8130	7970	53	2430	500	5500	10	1	10690180	872	6.22	1.14	12	0.02	1312.00	7143.00	9500	20240613	-14.11	6270	20241209	30.14	8850	-7.80	20250211	6510	25.35	20250102	9500	-14.11	20240613	6270	30.14	20241209	1.36	Y	265560	500	53 억	4371	N	N	0	N	N
18	20250425	161040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8100	30	2	0.37	193738365	23941	40.50	8140	8160	8000	10490	5650	8070	8092.57	0.06	231	8483	8276	7943	7736	7403	8380	7840	53	2420	500	5480	10	1	10690180	866	6.17	1.13	12	0.22	1312.00	7143.00	9500	20240613	-14.74	6270	20241209	29.19	8850	-8.47	20250211	6510	24.42	20250102	9500	-14.74	20240613	6270	29.19	20241209	1.29	Y	265560	500	53 억	6184	N	N	2049	N	N
19	20250425	151049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8110	40	2	0.50	168349945	20807	35.20	8140	8160	8000	10490	5650	8070	8091.33	0.06	236	8483	8276	7943	7736	7403	8380	7840	53	2420	500	5480	10	1	10690180	867	6.18	1.14	12	0.19	1312.00	7143.00	9500	20240613	-14.63	6270	20241209	29.35	8850	-8.36	20250211	6510	24.58	20250102	9500	-14.63	20240613	6270	29.35	20241209	1.29	Y	265560	500	53 억	6184	N	N	2049	N	N
20	20250425	141048	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8130	60	2	0.74	143090480	17697	29.94	8140	8160	8000	10490	5650	8070	8085.85	0.06	27	8483	8276	7943	7736	7403	8380	7840	53	2420	500	5480	10	1	10690180	869	6.20	1.14	12	0.17	1312.00	7143.00	9500	20240613	-14.42	6270	20241209	29.67	8850	-8.14	20250211	6510	24.88	20250102	9500	-14.42	20240613	6270	29.67	20241209	1.29	Y	265560	500	53 억	6184	N	N	2049	N	N
21	20250425	131049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8150	80	2	0.99	137013840	16949	28.67	8140	8160	8000	10490	5650	8070	8084.14	0.06	11	8483	8276	7943	7736	7403	8380	7840	53	2420	500	5480	10	1	10690180	871	6.21	1.14	12	0.16	1312.00	7143.00	9500	20240613	-14.21	6270	20241209	29.98	8850	-7.91	20250211	6510	25.19	20250102	9500	-14.21	20240613	6270	29.98	20241209	1.29	Y	265560	500	53 억	6184	N	N	2049	N	N
22	20250425	121045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8090	20	2	0.25	83850870	10402	17.60	8140	8140	8000	10490	5650	8070	8060.77	0.06	-2810	8483	8276	7943	7736	7403	8380	7840	53	2420	500	5480	10	1	10690180	865	6.17	1.13	12	0.10	1312.00	7143.00	9500	20240613	-14.84	6270	20241209	29.03	8850	-8.59	20250211	6510	24.27	20250102	9500	-14.84	20240613	6270	29.03	20241209	1.29	Y	265560	500	53 억	6184	N	N	2049	N	N
23	20250425	111047	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8100	30	2	0.37	62440150	7754	13.12	8140	8140	8000	10490	5650	8070	8051.94	0.06	-3884	8483	8276	7943	7736	7403	8380	7840	53	2420	500	5480	10	1	10690180	866	6.17	1.13	12	0.07	1312.00	7143.00	9500	20240613	-14.74	6270	20241209	29.19	8850	-8.47	20250211	6510	24.42	20250102	9500	-14.74	20240613	6270	29.19	20241209	1.29	Y	265560	500	53 억	6184	N	N	2049	N	N
24	20250425	101046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8060	-10	5	-0.12	32718550	4064	6.87	8140	8140	8000	10490	5650	8070	8049.30	0.06	-2365	8483	8276	7943	7736	7403	8380	7840	53	2420	500	5480	10	1	10690180	862	6.14	1.13	12	0.04	1312.00	7143.00	9500	20240613	-15.16	6270	20241209	28.55	8850	-8.93	20250211	6510	23.81	20250102	9500	-15.16	20240613	6270	28.55	20241209	1.29	Y	265560	500	53 억	6184	N	N	2049	N	N
25	20250425	091051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8050	-20	5	-0.25	8630145	1067	1.80	8140	8140	8050	10490	5650	8070	8095.37	0.06	-431	8483	8276	7943	7736	7403	8380	7840	53	2420	500	5480	10	1	10690180	861	6.14	1.13	12	0.01	1312.00	7143.00	9500	20240613	-15.26	6270	20241209	28.39	8850	-9.04	20250211	6510	23.66	20250102	9500	-15.26	20240613	6270	28.39	20241209	1.29	Y	265560	500	53 억	6184	N	N	2049	N	N
26	20250424	161031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8070	90	2	1.13	467533040	58522	86.41	8010	8150	7610	10370	5590	7980	7989.01	0.07	533	8273	8126	7873	7726	7473	8200	7800	53	2390	500	5420	10	1	10690180	863	6.15	1.13	12	0.55	1312.00	7143.00	9500	20240613	-15.05	6270	20241209	28.71	8850	-8.81	20250211	6510	23.96	20250102	9500	-15.05	20240613	6270	28.71	20241209	1.30	Y	265560	500	53 억	7686	N	N	2049	N	N
27	20250424	151044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8000	20	2	0.25	449894170	56325	83.16	8010	8150	7610	10370	5590	7980	7987.47	0.07	994	8273	8126	7873	7726	7473	8200	7800	53	2390	500	5420	10	1	10690180	855	6.10	1.12	12	0.53	1312.00	7143.00	9500	20240613	-15.79	6270	20241209	27.59	8850	-9.60	20250211	6510	22.89	20250102	9500	-15.79	20240613	6270	27.59	20241209	1.30	Y	265560	500	53 억	7686	N	N	634	N	N
28	20250424	141044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8010	30	2	0.38	219958890	27535	40.65	8010	8040	7950	10370	5590	7980	7988.34	0.07	283	8273	8126	7873	7726	7473	8200	7800	53	2390	500	5420	10	1	10690180	856	6.11	1.12	12	0.26	1312.00	7143.00	9500	20240613	-15.68	6270	20241209	27.75	8850	-9.49	20250211	6510	23.04	20250102	9500	-15.68	20240613	6270	27.75	20241209	1.30	Y	265560	500	53 억	7686	N	N	634	N	N
29	20250424	131042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8000	20	2	0.25	204724745	25628	37.84	8010	8040	7950	10370	5590	7980	7988.32	0.07	346	8273	8126	7873	7726	7473	8200	7800	53	2390	500	5420	10	1	10690180	855	6.10	1.12	12	0.24	1312.00	7143.00	9500	20240613	-15.79	6270	20241209	27.59	8850	-9.60	20250211	6510	22.89	20250102	9500	-15.79	20240613	6270	27.59	20241209	1.30	Y	265560	500	53 억	7686	N	N	634	N	N
30	20250424	121041	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7980	0	3	0.00	173799715	21754	32.12	8010	8040	7950	10370	5590	7980	7989.32	0.07	24	8273	8126	7873	7726	7473	8200	7800	53	2390	500	5420	10	1	10690180	853	6.08	1.12	12	0.20	1312.00	7143.00	9500	20240613	-16.00	6270	20241209	27.27	8850	-9.83	20250211	6510	22.58	20250102	9500	-16.00	20240613	6270	27.27	20241209	1.30	Y	265560	500	53 억	7686	N	N	634	N	N
31	20250424	111044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7980	0	3	0.00	164333175	20567	30.37	8010	8040	7950	10370	5590	7980	7990.14	0.07	88	8273	8126	7873	7726	7473	8200	7800	53	2390	500	5420	10	1	10690180	853	6.08	1.12	12	0.19	1312.00	7143.00	9500	20240613	-16.00	6270	20241209	27.27	8850	-9.83	20250211	6510	22.58	20250102	9500	-16.00	20240613	6270	27.27	20241209	1.30	Y	265560	500	53 억	7686	N	N	634	N	N
32	20250424	101040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8020	40	2	0.50	111946375	14008	20.68	8010	8040	7950	10370	5590	7980	7991.60	0.07	-237	8273	8126	7873	7726	7473	8200	7800	53	2390	500	5420	10	1	10690180	857	6.11	1.12	12	0.13	1312.00	7143.00	9500	20240613	-15.58	6270	20241209	27.91	8850	-9.38	20250211	6510	23.20	20250102	9500	-15.58	20240613	6270	27.91	20241209	1.30	Y	265560	500	53 억	7686	N	N	634	N	N
33	20250424	091050	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7970	-10	5	-0.13	3645480	456	0.67	8010	8010	7970	10370	5590	7980	7994.47	0.07	-368	8273	8126	7873	7726	7473	8200	7800	53	2390	500	5420	10	1	10690180	852	6.07	1.12	12	0.00	1312.00	7143.00	9500	20240613	-16.11	6270	20241209	27.11	8850	-9.94	20250211	6510	22.43	20250102	9500	-16.11	20240613	6270	27.11	20241209	1.30	Y	265560	500	53 억	7686	N	N	634	N	N
34	20250423	161022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7980	240	2	3.10	528071850	67055	662.66	7750	8020	7620	10060	5420	7740	7874.88	0.00	6675	7826	7782	7746	7702	7666	7765	7685	53	2320	500	5260	10	1	10690180	853	6.08	1.12	12	0.63	1312.00	7143.00	9500	20240613	-16.00	6270	20241209	27.27	8850	-9.83	20250211	6510	22.58	20250102	9500	-16.00	20240613	6270	27.27	20241209	1.30	Y	265560	500	53 억	456	N	N	634	N	N
35	20250423	151041	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7910	170	2	2.20	506245840	64314	635.58	7750	8020	7620	10060	5420	7740	7871.47	0.00	7042	7826	7782	7746	7702	7666	7765	7685	53	2320	500	5260	10	1	10690180	846	6.03	1.11	12	0.60	1312.00	7143.00	9500	20240613	-16.74	6270	20241209	26.16	8850	-10.62	20250211	6510	21.51	20250102	9500	-16.74	20240613	6270	26.16	20241209	1.30	Y	265560	500	53 억	456	N	N	1266	N	N
36	20250423	141039	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7910	170	2	2.20	480520130	61070	603.52	7750	8020	7620	10060	5420	7740	7868.35	0.00	7266	7826	7782	7746	7702	7666	7765	7685	53	2320	500	5260	10	1	10690180	846	6.03	1.11	12	0.57	1312.00	7143.00	9500	20240613	-16.74	6270	20241209	26.16	8850	-10.62	20250211	6510	21.51	20250102	9500	-16.74	20240613	6270	26.16	20241209	1.30	Y	265560	500	53 억	456	N	N	1266	N	N
37	20250423	131038	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7910	170	2	2.20	470944600	59862	591.58	7750	8020	7620	10060	5420	7740	7867.17	0.00	6949	7826	7782	7746	7702	7666	7765	7685	53	2320	500	5260	10	1	10690180	846	6.03	1.11	12	0.56	1312.00	7143.00	9500	20240613	-16.74	6270	20241209	26.16	8850	-10.62	20250211	6510	21.51	20250102	9500	-16.74	20240613	6270	26.16	20241209	1.30	Y	265560	500	53 억	456	N	N	1266	N	N
38	20250423	121042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7870	130	2	1.68	448250140	56996	563.26	7750	8020	7620	10060	5420	7740	7864.59	0.00	6921	7826	7782	7746	7702	7666	7765	7685	53	2320	500	5260	10	1	10690180	841	6.00	1.10	12	0.53	1312.00	7143.00	9500	20240613	-17.16	6270	20241209	25.52	8850	-11.07	20250211	6510	20.89	20250102	9500	-17.16	20240613	6270	25.52	20241209	1.30	Y	265560	500	53 억	456	N	N	1266	N	N
39	20250423	111042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7850	110	2	1.42	426879430	54264	536.26	7750	8020	7620	10060	5420	7740	7866.72	0.00	7150	7826	7782	7746	7702	7666	7765	7685	53	2320	500	5260	10	1	10690180	839	5.98	1.10	12	0.51	1312.00	7143.00	9500	20240613	-17.37	6270	20241209	25.20	8850	-11.30	20250211	6510	20.58	20250102	9500	-17.37	20240613	6270	25.20	20241209	1.30	Y	265560	500	53 억	456	N	N	1266	N	N
40	20250423	101044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7840	100	2	1.29	92665030	11870	117.30	7750	7850	7740	10060	5420	7740	7806.66	0.00	3357	7826	7782	7746	7702	7666	7765	7685	53	2320	500	5260	10	1	10690180	838	5.98	1.10	12	0.11	1312.00	7143.00	9500	20240613	-17.47	6270	20241209	25.04	8850	-11.41	20250211	6510	20.43	20250102	9500	-17.47	20240613	6270	25.04	20241209	1.30	Y	265560	500	53 억	456	N	N	1266	N	N
41	20250423	091050	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7750	10	2	0.13	2604850	336	3.32	7750	7770	7740	10060	5420	7740	7752.53	0.00	166	7826	7782	7746	7702	7666	7765	7685	53	2320	500	5260	10	1	10690180	828	5.91	1.08	12	0.00	1312.00	7143.00	9500	20240613	-18.42	6270	20241209	23.60	8850	-12.43	20250211	6510	19.05	20250102	9500	-18.42	20240613	6270	23.60	20241209	1.30	Y	265560	500	53 억	456	N	N	1266	N	N
42	20250422	161016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7740	-30	5	-0.39	77646790	10008	196.70	7770	7790	7710	10100	5440	7770	7758.47	0.00	1562	7830	7800	7740	7710	7650	7815	7725	53	2330	500	5280	10	1	10690180	827	5.90	1.08	12	0.09	1312.00	7143.00	9500	20240613	-18.53	6270	20241209	23.44	8850	-12.54	20250211	6510	18.89	20250102	9500	-18.53	20240613	6270	23.44	20241209	1.31	Y	265560	500	53 억	0	N	N	1266	N	N
43	20250422	151035	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7760	-10	5	-0.13	69833750	9003	176.95	7770	7790	7710	10100	5440	7770	7756.72	0.00	964	7830	7800	7740	7710	7650	7815	7725	53	2330	500	5280	10	1	10690180	830	5.91	1.09	12	0.08	1312.00	7143.00	9500	20240613	-18.32	6270	20241209	23.76	8850	-12.32	20250211	6510	19.20	20250102	9500	-18.32	20240613	6270	23.76	20241209	1.31	Y	265560	500	53 억	0	N	N	1	N	N
44	20250422	141035	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7770	0	3	0.00	67021280	8640	169.81	7770	7790	7710	10100	5440	7770	7757.09	0.00	1005	7830	7800	7740	7710	7650	7815	7725	53	2330	500	5280	10	1	10690180	831	5.92	1.09	12	0.08	1312.00	7143.00	9500	20240613	-18.21	6270	20241209	23.92	8850	-12.20	20250211	6510	19.35	20250102	9500	-18.21	20240613	6270	23.92	20241209	1.31	Y	265560	500	53 억	0	N	N	1	N	N
45	20250422	131032	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7770	0	3	0.00	56753350	7316	143.79	7770	7790	7710	10100	5440	7770	7757.43	0.00	756	7830	7800	7740	7710	7650	7815	7725	53	2330	500	5280	10	1	10690180	831	5.92	1.09	12	0.07	1312.00	7143.00	9500	20240613	-18.21	6270	20241209	23.92	8850	-12.20	20250211	6510	19.35	20250102	9500	-18.21	20240613	6270	23.92	20241209	1.31	Y	265560	500	53 억	0	N	N	1	N	N
46	20250422	121036	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7770	0	3	0.00	51854410	6685	131.39	7770	7790	7710	10100	5440	7770	7756.83	0.00	1029	7830	7800	7740	7710	7650	7815	7725	53	2330	500	5280	10	1	10690180	831	5.92	1.09	12	0.06	1312.00	7143.00	9500	20240613	-18.21	6270	20241209	23.92	8850	-12.20	20250211	6510	19.35	20250102	9500	-18.21	20240613	6270	23.92	20241209	1.31	Y	265560	500	53 억	0	N	N	1	N	N
47	20250422	111033	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7750	-20	5	-0.26	39280510	5066	99.57	7770	7790	7710	10100	5440	7770	7753.75	0.00	481	7830	7800	7740	7710	7650	7815	7725	53	2330	500	5280	10	1	10690180	828	5.91	1.08	12	0.05	1312.00	7143.00	9500	20240613	-18.42	6270	20241209	23.60	8850	-12.43	20250211	6510	19.05	20250102	9500	-18.42	20240613	6270	23.60	20241209	1.31	Y	265560	500	53 억	0	N	N	1	N	N
48	20250422	101034	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7770	0	3	0.00	25627620	3308	65.02	7770	7770	7710	10100	5440	7770	7747.16	0.00	-211	7830	7800	7740	7710	7650	7815	7725	53	2330	500	5280	10	1	10690180	831	5.92	1.09	12	0.03	1312.00	7143.00	9500	20240613	-18.21	6270	20241209	23.92	8850	-12.20	20250211	6510	19.35	20250102	9500	-18.21	20240613	6270	23.92	20241209	1.31	Y	265560	500	53 억	0	N	N	1	N	N
49	20250422	091036	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7770	0	3	0.00	1181040	152	2.99	7770	7770	7770	10100	5440	7770	7770.00	0.00	0	7830	7800	7740	7710	7650	7815	7725	53	2330	500	5280	10	1	10690180	831	5.92	1.09	12	0.00	1312.00	7143.00	9500	20240613	-18.21	6270	20241209	23.92	8850	-12.20	20250211	6510	19.35	20250102	9500	-18.21	20240613	6270	23.92	20241209	1.31	Y	265560	500	53 억	0	N	N	1	N	N
50	20250421	161013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7770	10	2	0.13	33210010	4302	71.71	7770	7770	7680	10080	5440	7760	7719.66	0.00	250	7833	7796	7743	7706	7653	7815	7725	53	2320	500	5270	10	1	10690180	831	5.92	1.09	12	0.04	1312.00	7143.00	9500	20240613	-18.21	6270	20241209	23.92	8850	-12.20	20250211	6510	19.35	20250102	9500	-18.21	20240613	6270	23.92	20241209	1.29	Y	265560	500	53 억	0	N	N	1	N	N
51	20250421	151031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7720	-40	5	-0.52	31602850	4095	68.26	7770	7770	7680	10080	5440	7760	7717.42	0.00	274	7833	7796	7743	7706	7653	7815	7725	53	2320	500	5270	10	1	10690180	825	5.88	1.08	12	0.04	1312.00	7143.00	9500	20240613	-18.74	6270	20241209	23.13	8850	-12.77	20250211	6510	18.59	20250102	9500	-18.74	20240613	6270	23.13	20241209	1.29	Y	265560	500	53 억	0	N	N	0	N	N
52	20250421	141030	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7720	-40	5	-0.52	27107050	3514	58.58	7770	7770	7680	10080	5440	7760	7714.02	0.00	426	7833	7796	7743	7706	7653	7815	7725	53	2320	500	5270	10	1	10690180	825	5.88	1.08	12	0.03	1312.00	7143.00	9500	20240613	-18.74	6270	20241209	23.13	8850	-12.77	20250211	6510	18.59	20250102	9500	-18.74	20240613	6270	23.13	20241209	1.29	Y	265560	500	53 억	0	N	N	0	N	N
53	20250421	131028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7730	-30	5	-0.39	24231470	3142	52.38	7770	7770	7680	10080	5440	7760	7712.12	0.00	607	7833	7796	7743	7706	7653	7815	7725	53	2320	500	5270	10	1	10690180	826	5.89	1.08	12	0.03	1312.00	7143.00	9500	20240613	-18.63	6270	20241209	23.29	8850	-12.66	20250211	6510	18.74	20250102	9500	-18.63	20240613	6270	23.29	20241209	1.29	Y	265560	500	53 억	0	N	N	0	N	N
54	20250421	121029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7720	-40	5	-0.52	24053680	3119	51.99	7770	7770	7680	10080	5440	7760	7711.98	0.00	625	7833	7796	7743	7706	7653	7815	7725	53	2320	500	5270	10	1	10690180	825	5.88	1.08	12	0.03	1312.00	7143.00	9500	20240613	-18.74	6270	20241209	23.13	8850	-12.77	20250211	6510	18.59	20250102	9500	-18.74	20240613	6270	23.13	20241209	1.29	Y	265560	500	53 억	0	N	N	0	N	N
55	20250421	111028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7750	-10	5	-0.13	22987870	2981	49.69	7770	7770	7680	10080	5440	7760	7711.46	0.00	517	7833	7796	7743	7706	7653	7815	7725	53	2320	500	5270	10	1	10690180	828	5.91	1.08	12	0.03	1312.00	7143.00	9500	20240613	-18.42	6270	20241209	23.60	8850	-12.43	20250211	6510	19.05	20250102	9500	-18.42	20240613	6270	23.60	20241209	1.29	Y	265560	500	53 억	0	N	N	0	N	N
56	20250421	101022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7680	-80	5	-1.03	20538330	2664	44.41	7770	7770	7680	10080	5440	7760	7709.58	0.00	645	7833	7796	7743	7706	7653	7815	7725	53	2320	500	5270	10	1	10690180	821	5.85	1.08	12	0.02	1312.00	7143.00	9500	20240613	-19.16	6270	20241209	22.49	8850	-13.22	20250211	6510	17.97	20250102	9500	-19.16	20240613	6270	22.49	20241209	1.29	Y	265560	500	53 억	0	N	N	0	N	N
57	20250421	091058	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7730	-30	5	-0.39	1094260	141	2.35	7770	7770	7730	10080	5440	7760	7760.71	0.00	-54	7833	7796	7743	7706	7653	7815	7725	53	2320	500	5270	10	1	10690180	826	5.89	1.08	12	0.00	1312.00	7143.00	9500	20240613	-18.63	6270	20241209	23.29	8850	-12.66	20250211	6510	18.74	20250102	9500	-18.63	20240613	6270	23.29	20241209	1.29	Y	265560	500	53 억	0	N	N	0	N	N
58	20250418	161013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7760	20	2	0.26	39029480	5039	59.25	7690	7780	7690	10060	5420	7740	7744.88	0.00	-454	7906	7822	7686	7602	7466	7865	7645	53	2320	500	5260	10	1	10690180	830	5.91	1.09	12	0.05	1312.00	7143.00	9500	20240613	-18.32	6270	20241209	23.76	8850	-12.32	20250211	6510	19.20	20250102	9500	-18.32	20240613	6270	23.76	20241209	1.28	Y	265560	500	53 억	0	N	N	0	N	N
59	20250418	151026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7780	40	2	0.52	32488100	4196	49.34	7690	7780	7690	10060	5420	7740	7742.64	0.00	-624	7906	7822	7686	7602	7466	7865	7645	53	2320	500	5260	10	1	10690180	832	5.93	1.09	12	0.04	1312.00	7143.00	9500	20240613	-18.11	6270	20241209	24.08	8850	-12.09	20250211	6510	19.51	20250102	9500	-18.11	20240613	6270	24.08	20241209	1.28	Y	265560	500	53 억	0	N	N	0	N	N
60	20250418	141030	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7740	0	3	0.00	14660170	1895	22.28	7690	7780	7690	10060	5420	7740	7736.24	0.00	-661	7906	7822	7686	7602	7466	7865	7645	53	2320	500	5260	10	1	10690180	827	5.90	1.08	12	0.02	1312.00	7143.00	9500	20240613	-18.53	6270	20241209	23.44	8850	-12.54	20250211	6510	18.89	20250102	9500	-18.53	20240613	6270	23.44	20241209	1.28	Y	265560	500	53 억	0	N	N	0	N	N
61	20250418	131027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7740	0	3	0.00	11321030	1464	17.21	7690	7780	7690	10060	5420	7740	7732.94	0.00	-374	7906	7822	7686	7602	7466	7865	7645	53	2320	500	5260	10	1	10690180	827	5.90	1.08	12	0.01	1312.00	7143.00	9500	20240613	-18.53	6270	20241209	23.44	8850	-12.54	20250211	6510	18.89	20250102	9500	-18.53	20240613	6270	23.44	20241209	1.28	Y	265560	500	53 억	0	N	N	0	N	N
62	20250418	121024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7700	-40	5	-0.52	6680530	864	10.16	7690	7780	7690	10060	5420	7740	7732.09	0.00	-460	7906	7822	7686	7602	7466	7865	7645	53	2320	500	5260	10	1	10690180	823	5.87	1.08	12	0.01	1312.00	7143.00	9500	20240613	-18.95	6270	20241209	22.81	8850	-12.99	20250211	6510	18.28	20250102	9500	-18.95	20240613	6270	22.81	20241209	1.28	Y	265560	500	53 억	0	N	N	0	N	N
63	20250418	111029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7690	-50	5	-0.65	5752950	744	8.75	7690	7780	7690	10060	5420	7740	7732.46	0.00	-444	7906	7822	7686	7602	7466	7865	7645	53	2320	500	5260	10	1	10690180	822	5.86	1.08	12	0.01	1312.00	7143.00	9500	20240613	-19.05	6270	20241209	22.65	8850	-13.11	20250211	6510	18.13	20250102	9500	-19.05	20240613	6270	22.65	20241209	1.28	Y	265560	500	53 억	0	N	N	0	N	N
64	20250418	101029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7730	-10	5	-0.13	4704220	608	7.15	7690	7780	7690	10060	5420	7740	7737.20	0.00	-343	7906	7822	7686	7602	7466	7865	7645	53	2320	500	5260	10	1	10690180	826	5.89	1.08	12	0.01	1312.00	7143.00	9500	20240613	-18.63	6270	20241209	23.29	8850	-12.66	20250211	6510	18.74	20250102	9500	-18.63	20240613	6270	23.29	20241209	1.28	Y	265560	500	53 억	0	N	N	0	N	N
65	20250418	091035	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7750	10	2	0.13	776820	101	1.19	7690	7750	7690	10060	5420	7740	7691.29	0.00	0	7906	7822	7686	7602	7466	7865	7645	53	2320	500	5260	10	1	10690180	828	5.91	1.08	12	0.00	1312.00	7143.00	9500	20240613	-18.42	6270	20241209	23.60	8850	-12.43	20250211	6510	19.05	20250102	9500	-18.42	20240613	6270	23.60	20241209	1.28	Y	265560	500	53 억	0	N	N	0	N	N
66	20250417	161018	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7740	120	2	1.57	58418000	7591	82.92	7550	7770	7550	9900	5340	7620	7695.66	0.00	458	7880	7750	7660	7530	7440	7705	7485	53	2280	500	5180	10	1	10690180	827	5.90	1.08	12	0.07	1312.00	7143.00	9500	20240613	-18.53	6270	20241209	23.44	8850	-12.54	20250211	6510	18.89	20250102	9500	-18.53	20240613	6270	23.44	20241209	1.32	Y	265560	500	53 억	0	N	N	0	N	N
67	20250417	151029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7720	100	2	1.31	49076250	6384	69.73	7550	7770	7550	9900	5340	7620	7687.38	0.00	427	7880	7750	7660	7530	7440	7705	7485	53	2280	500	5180	10	1	10690180	825	5.88	1.08	12	0.06	1312.00	7143.00	9500	20240613	-18.74	6270	20241209	23.13	8850	-12.77	20250211	6510	18.59	20250102	9500	-18.74	20240613	6270	23.13	20241209	1.32	Y	265560	500	53 억	0	N	N	0	N	N
68	20250417	141031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7740	120	2	1.57	39698390	5174	56.52	7550	7760	7550	9900	5340	7620	7672.67	0.00	390	7880	7750	7660	7530	7440	7705	7485	53	2280	500	5180	10	1	10690180	827	5.90	1.08	12	0.05	1312.00	7143.00	9500	20240613	-18.53	6270	20241209	23.44	8850	-12.54	20250211	6510	18.89	20250102	9500	-18.53	20240613	6270	23.44	20241209	1.32	Y	265560	500	53 억	0	N	N	0	N	N
69	20250417	131029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7670	50	2	0.66	13225970	1732	18.92	7550	7680	7550	9900	5340	7620	7636.24	0.00	10	7880	7750	7660	7530	7440	7705	7485	53	2280	500	5180	10	1	10690180	820	5.85	1.07	12	0.02	1312.00	7143.00	9500	20240613	-19.26	6270	20241209	22.33	8850	-13.33	20250211	6510	17.82	20250102	9500	-19.26	20240613	6270	22.33	20241209	1.32	Y	265560	500	53 억	0	N	N	0	N	N
70	20250417	121028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7640	20	2	0.26	9084670	1192	13.02	7550	7680	7550	9900	5340	7620	7621.37	0.00	58	7880	7750	7660	7530	7440	7705	7485	53	2280	500	5180	10	1	10690180	817	5.82	1.07	12	0.01	1312.00	7143.00	9500	20240613	-19.58	6270	20241209	21.85	8850	-13.67	20250211	6510	17.36	20250102	9500	-19.58	20240613	6270	21.85	20241209	1.32	Y	265560	500	53 억	0	N	N	0	N	N
71	20250417	111026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7650	30	2	0.39	4701250	618	6.75	7550	7680	7550	9900	5340	7620	7607.20	0.00	136	7880	7750	7660	7530	7440	7705	7485	53	2280	500	5180	10	1	10690180	818	5.83	1.07	12	0.01	1312.00	7143.00	9500	20240613	-19.47	6270	20241209	22.01	8850	-13.56	20250211	6510	17.51	20250102	9500	-19.47	20240613	6270	22.01	20241209	1.32	Y	265560	500	53 억	0	N	N	0	N	N
72	20250417	101028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7660	40	2	0.52	4426680	582	6.36	7550	7680	7550	9900	5340	7620	7605.98	0.00	151	7880	7750	7660	7530	7440	7705	7485	53	2280	500	5180	10	1	10690180	819	5.84	1.07	12	0.01	1312.00	7143.00	9500	20240613	-19.37	6270	20241209	22.17	8850	-13.45	20250211	6510	17.67	20250102	9500	-19.37	20240613	6270	22.17	20241209	1.32	Y	265560	500	53 억	0	N	N	0	N	N
73	20250417	091032	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7680	60	2	0.79	3938400	518	5.66	7550	7680	7550	9900	5340	7620	7603.09	0.00	156	7880	7750	7660	7530	7440	7705	7485	53	2280	500	5180	10	1	10690180	821	5.85	1.08	12	0.00	1312.00	7143.00	9500	20240613	-19.16	6270	20241209	22.49	8850	-13.22	20250211	6510	17.97	20250102	9500	-19.16	20240613	6270	22.49	20241209	1.32	Y	265560	500	53 억	0	N	N	0	N	N
74	20250416	161016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7620	-140	5	-1.80	70004210	9155	74.02	7770	7790	7570	10080	5440	7760	7646.56	0.00	453	7860	7810	7740	7690	7620	7835	7715	53	2320	500	5270	10	1	10690180	815	5.81	1.07	12	0.09	1312.00	7143.00	9500	20240613	-19.79	6270	20241209	21.53	8850	-13.90	20250211	6510	17.05	20250102	9500	-19.79	20240613	6270	21.53	20241209	1.34	Y	265560	500	53 억	0	N	N	0	N	N
75	20250416	151028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7630	-130	5	-1.68	60777470	7942	64.21	7770	7790	7570	10080	5440	7760	7652.67	0.00	701	7860	7810	7740	7690	7620	7835	7715	53	2320	500	5270	10	1	10690180	816	5.82	1.07	12	0.07	1312.00	7143.00	9500	20240613	-19.68	6270	20241209	21.69	8850	-13.79	20250211	6510	17.20	20250102	9500	-19.68	20240613	6270	21.69	20241209	1.34	Y	265560	500	53 억	0	N	N	0	N	N
76	20250416	141026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7640	-120	5	-1.55	56212080	7340	59.35	7770	7790	7570	10080	5440	7760	7658.32	0.00	819	7860	7810	7740	7690	7620	7835	7715	53	2320	500	5270	10	1	10690180	817	5.82	1.07	12	0.07	1312.00	7143.00	9500	20240613	-19.58	6270	20241209	21.85	8850	-13.67	20250211	6510	17.36	20250102	9500	-19.58	20240613	6270	21.85	20241209	1.34	Y	265560	500	53 억	0	N	N	0	N	N
77	20250416	131025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7620	-140	5	-1.80	42800270	5579	45.11	7770	7790	7600	10080	5440	7760	7671.67	0.00	816	7860	7810	7740	7690	7620	7835	7715	53	2320	500	5270	10	1	10690180	815	5.81	1.07	12	0.05	1312.00	7143.00	9500	20240613	-19.79	6270	20241209	21.53	8850	-13.90	20250211	6510	17.05	20250102	9500	-19.79	20240613	6270	21.53	20241209	1.34	Y	265560	500	53 억	0	N	N	0	N	N
78	20250416	121027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7660	-100	5	-1.29	36224730	4717	38.14	7770	7790	7620	10080	5440	7760	7679.61	0.00	665	7860	7810	7740	7690	7620	7835	7715	53	2320	500	5270	10	1	10690180	819	5.84	1.07	12	0.04	1312.00	7143.00	9500	20240613	-19.37	6270	20241209	22.17	8850	-13.45	20250211	6510	17.67	20250102	9500	-19.37	20240613	6270	22.17	20241209	1.34	Y	265560	500	53 억	0	N	N	0	N	N
79	20250416	111025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7690	-70	5	-0.90	34022800	4430	35.82	7770	7790	7620	10080	5440	7760	7680.09	0.00	760	7860	7810	7740	7690	7620	7835	7715	53	2320	500	5270	10	1	10690180	822	5.86	1.08	12	0.04	1312.00	7143.00	9500	20240613	-19.05	6270	20241209	22.65	8850	-13.11	20250211	6510	18.13	20250102	9500	-19.05	20240613	6270	22.65	20241209	1.34	Y	265560	500	53 억	0	N	N	0	N	N
80	20250416	101025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7680	-80	5	-1.03	27266680	3545	28.66	7770	7790	7630	10080	5440	7760	7691.59	0.00	336	7860	7810	7740	7690	7620	7835	7715	53	2320	500	5270	10	1	10690180	821	5.85	1.08	12	0.03	1312.00	7143.00	9500	20240613	-19.16	6270	20241209	22.49	8850	-13.22	20250211	6510	17.97	20250102	9500	-19.16	20240613	6270	22.49	20241209	1.34	Y	265560	500	53 억	0	N	N	0	N	N
81	20250416	091033	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7780	20	2	0.26	8367990	1076	8.70	7770	7790	7770	10080	5440	7760	7776.94	0.00	-334	7860	7810	7740	7690	7620	7835	7715	53	2320	500	5270	10	1	10690180	832	5.93	1.09	12	0.01	1312.00	7143.00	9500	20240613	-18.11	6270	20241209	24.08	8850	-12.09	20250211	6510	19.51	20250102	9500	-18.11	20240613	6270	24.08	20241209	1.34	Y	265560	500	53 억	0	N	N	0	N	N
82	20250415	161013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7760	90	2	1.17	95668950	12367	109.23	7750	7790	7670	9970	5370	7670	7735.83	0.00	1327	7756	7712	7676	7632	7596	7735	7655	53	2300	500	5210	10	1	10690180	830	5.91	1.09	12	0.12	1312.00	7143.00	9500	20240613	-18.32	6270	20241209	23.76	8850	-12.32	20250211	6510	19.20	20250102	9500	-18.32	20240613	6270	23.76	20241209	1.33	Y	265560	500	53 억	0	N	N	0	N	N
83	20250415	151024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7780	110	2	1.43	93573530	12097	106.85	7750	7790	7670	9970	5370	7670	7735.27	0.00	1408	7756	7712	7676	7632	7596	7735	7655	53	2300	500	5210	10	1	10690180	832	5.93	1.09	12	0.11	1312.00	7143.00	9500	20240613	-18.11	6270	20241209	24.08	8850	-12.09	20250211	6510	19.51	20250102	9500	-18.11	20240613	6270	24.08	20241209	1.33	Y	265560	500	53 억	0	N	N	0	N	N
84	20250415	141023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7780	110	2	1.43	77697230	10051	88.77	7750	7780	7670	9970	5370	7670	7730.30	0.00	569	7756	7712	7676	7632	7596	7735	7655	53	2300	500	5210	10	1	10690180	832	5.93	1.09	12	0.09	1312.00	7143.00	9500	20240613	-18.11	6270	20241209	24.08	8850	-12.09	20250211	6510	19.51	20250102	9500	-18.11	20240613	6270	24.08	20241209	1.33	Y	265560	500	53 억	0	N	N	0	N	N
85	20250415	131024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7760	90	2	1.17	69020390	8934	78.91	7750	7780	7670	9970	5370	7670	7725.59	0.00	744	7756	7712	7676	7632	7596	7735	7655	53	2300	500	5210	10	1	10690180	830	5.91	1.09	12	0.08	1312.00	7143.00	9500	20240613	-18.32	6270	20241209	23.76	8850	-12.32	20250211	6510	19.20	20250102	9500	-18.32	20240613	6270	23.76	20241209	1.33	Y	265560	500	53 억	0	N	N	0	N	N
86	20250415	121021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7760	90	2	1.17	64268170	8321	73.49	7750	7780	7670	9970	5370	7670	7723.61	0.00	800	7756	7712	7676	7632	7596	7735	7655	53	2300	500	5210	10	1	10690180	830	5.91	1.09	12	0.08	1312.00	7143.00	9500	20240613	-18.32	6270	20241209	23.76	8850	-12.32	20250211	6510	19.20	20250102	9500	-18.32	20240613	6270	23.76	20241209	1.33	Y	265560	500	53 억	0	N	N	0	N	N
87	20250415	111024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7710	40	2	0.52	43805050	5678	50.15	7750	7750	7670	9970	5370	7670	7714.87	0.00	-883	7756	7712	7676	7632	7596	7735	7655	53	2300	500	5210	10	1	10690180	824	5.88	1.08	12	0.05	1312.00	7143.00	9500	20240613	-18.84	6270	20241209	22.97	8850	-12.88	20250211	6510	18.43	20250102	9500	-18.84	20240613	6270	22.97	20241209	1.33	Y	265560	500	53 억	0	N	N	0	N	N
88	20250415	101023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7710	40	2	0.52	30449490	3945	34.84	7750	7750	7670	9970	5370	7670	7718.50	0.00	-1163	7756	7712	7676	7632	7596	7735	7655	53	2300	500	5210	10	1	10690180	824	5.88	1.08	12	0.04	1312.00	7143.00	9500	20240613	-18.84	6270	20241209	22.97	8850	-12.88	20250211	6510	18.43	20250102	9500	-18.84	20240613	6270	22.97	20241209	1.33	Y	265560	500	53 억	0	N	N	0	N	N
89	20250415	091026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7690	20	2	0.26	19962330	2582	22.81	7750	7750	7690	9970	5370	7670	7731.34	0.00	-495	7756	7712	7676	7632	7596	7735	7655	53	2300	500	5210	10	1	10690180	822	5.86	1.08	12	0.02	1312.00	7143.00	9500	20240613	-19.05	6270	20241209	22.65	8850	-13.11	20250211	6510	18.13	20250102	9500	-19.05	20240613	6270	22.65	20241209	1.33	Y	265560	500	53 억	0	N	N	0	N	N
90	20250414	161011	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7670	20	2	0.26	86837060	11322	188.32	7650	7720	7640	9940	5360	7650	7669.76	0.00	239	7730	7690	7640	7600	7550	7710	7620	53	2290	500	5200	10	1	10690180	820	5.85	1.07	12	0.11	1312.00	7143.00	9500	20240613	-19.26	6270	20241209	22.33	8850	-13.33	20250211	6510	17.82	20250102	9500	-19.26	20240613	6270	22.33	20241209	1.36	Y	265560	500	53 억	0	N	N	0	N	N
91	20250414	151019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7690	40	2	0.52	85102780	11096	184.56	7650	7720	7640	9940	5360	7650	7669.68	0.00	235	7730	7690	7640	7600	7550	7710	7620	53	2290	500	5200	10	1	10690180	822	5.86	1.08	12	0.10	1312.00	7143.00	9500	20240613	-19.05	6270	20241209	22.65	8850	-13.11	20250211	6510	18.13	20250102	9500	-19.05	20240613	6270	22.65	20241209	1.36	Y	265560	500	53 억	0	N	N	0	N	N
92	20250414	141019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7690	40	2	0.52	76404880	9962	165.70	7650	7720	7640	9940	5360	7650	7669.63	0.00	106	7730	7690	7640	7600	7550	7710	7620	53	2290	500	5200	10	1	10690180	822	5.86	1.08	12	0.09	1312.00	7143.00	9500	20240613	-19.05	6270	20241209	22.65	8850	-13.11	20250211	6510	18.13	20250102	9500	-19.05	20240613	6270	22.65	20241209	1.36	Y	265560	500	53 억	0	N	N	0	N	N
93	20250414	131016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7700	50	2	0.65	74262520	9683	161.06	7650	7720	7640	9940	5360	7650	7669.37	0.00	7	7730	7690	7640	7600	7550	7710	7620	53	2290	500	5200	10	1	10690180	823	5.87	1.08	12	0.09	1312.00	7143.00	9500	20240613	-18.95	6270	20241209	22.81	8850	-12.99	20250211	6510	18.28	20250102	9500	-18.95	20240613	6270	22.81	20241209	1.36	Y	265560	500	53 억	0	N	N	0	N	N
94	20250414	121019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7670	20	2	0.26	61519150	8024	133.47	7650	7720	7640	9940	5360	7650	7666.89	0.00	-118	7730	7690	7640	7600	7550	7710	7620	53	2290	500	5200	10	1	10690180	820	5.85	1.07	12	0.08	1312.00	7143.00	9500	20240613	-19.26	6270	20241209	22.33	8850	-13.33	20250211	6510	17.82	20250102	9500	-19.26	20240613	6270	22.33	20241209	1.36	Y	265560	500	53 억	0	N	N	0	N	N
95	20250414	111014	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7690	40	2	0.52	54977240	7174	119.33	7650	7720	7640	9940	5360	7650	7663.40	0.00	-92	7730	7690	7640	7600	7550	7710	7620	53	2290	500	5200	10	1	10690180	822	5.86	1.08	12	0.07	1312.00	7143.00	9500	20240613	-19.05	6270	20241209	22.65	8850	-13.11	20250211	6510	18.13	20250102	9500	-19.05	20240613	6270	22.65	20241209	1.36	Y	265560	500	53 억	0	N	N	0	N	N
96	20250414	101016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7720	70	2	0.92	43495320	5676	94.41	7650	7720	7640	9940	5360	7650	7663.02	0.00	387	7730	7690	7640	7600	7550	7710	7620	53	2290	500	5200	10	1	10690180	825	5.88	1.08	12	0.05	1312.00	7143.00	9500	20240613	-18.74	6270	20241209	23.13	8850	-12.77	20250211	6510	18.59	20250102	9500	-18.74	20240613	6270	23.13	20241209	1.36	Y	265560	500	53 억	0	N	N	0	N	N
97	20250414	091017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7640	-10	5	-0.13	8483150	1109	18.45	7650	7670	7640	9940	5360	7650	7649.37	0.00	107	7730	7690	7640	7600	7550	7710	7620	53	2290	500	5200	10	1	10690180	817	5.82	1.07	12	0.01	1312.00	7143.00	9500	20240613	-19.58	6270	20241209	21.85	8850	-13.67	20250211	6510	17.36	20250102	9500	-19.58	20240613	6270	21.85	20241209	1.36	Y	265560	500	53 억	0	N	N	0	N	N
98	20250411	161006	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7650	-10	5	-0.13	37549030	4921	22.50	7630	7680	7590	9950	5370	7660	7630.37	0.00	-760	7840	7750	7600	7510	7360	7795	7555	53	2290	500	5200	10	1	10690180	818	5.83	1.07	12	0.05	1312.00	7143.00	9500	20240613	-19.47	6270	20241209	22.01	8850	-13.56	20250211	6510	17.51	20250102	9500	-19.47	20240613	6270	22.01	20241209	1.35	Y	265560	500	53 억	0	N	N	0	N	N
99	20250411	151015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7630	-30	5	-0.39	34091830	4469	20.44	7630	7680	7590	9950	5370	7660	7628.51	0.00	-553	7840	7750	7600	7510	7360	7795	7555	53	2290	500	5200	10	1	10690180	816	5.82	1.07	12	0.04	1312.00	7143.00	9500	20240613	-19.68	6270	20241209	21.69	8850	-13.79	20250211	6510	17.20	20250102	9500	-19.68	20240613	6270	21.69	20241209	1.35	Y	265560	500	53 억	0	N	N	0	N	N
100	20250411	141013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7630	-30	5	-0.39	27102720	3551	16.24	7630	7680	7590	9950	5370	7660	7632.42	0.00	-471	7840	7750	7600	7510	7360	7795	7555	53	2290	500	5200	10	1	10690180	816	5.82	1.07	12	0.03	1312.00	7143.00	9500	20240613	-19.68	6270	20241209	21.69	8850	-13.79	20250211	6510	17.20	20250102	9500	-19.68	20240613	6270	21.69	20241209	1.35	Y	265560	500	53 억	0	N	N	0	N	N
101	20250411	131015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7660	0	3	0.00	17102290	2238	10.23	7630	7680	7590	9950	5370	7660	7641.77	0.00	-400	7840	7750	7600	7510	7360	7795	7555	53	2290	500	5200	10	1	10690180	819	5.84	1.07	12	0.02	1312.00	7143.00	9500	20240613	-19.37	6270	20241209	22.17	8850	-13.45	20250211	6510	17.67	20250102	9500	-19.37	20240613	6270	22.17	20241209	1.35	Y	265560	500	53 억	0	N	N	0	N	N
102	20250411	121016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7650	-10	5	-0.13	16054530	2101	9.61	7630	7680	7590	9950	5370	7660	7641.38	0.00	-485	7840	7750	7600	7510	7360	7795	7555	53	2290	500	5200	10	1	10690180	818	5.83	1.07	12	0.02	1312.00	7143.00	9500	20240613	-19.47	6270	20241209	22.01	8850	-13.56	20250211	6510	17.51	20250102	9500	-19.47	20240613	6270	22.01	20241209	1.35	Y	265560	500	53 억	0	N	N	0	N	N
103	20250411	111016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7660	0	3	0.00	15030870	1967	8.99	7630	7680	7590	9950	5370	7660	7641.52	0.00	-485	7840	7750	7600	7510	7360	7795	7555	53	2290	500	5200	10	1	10690180	819	5.84	1.07	12	0.02	1312.00	7143.00	9500	20240613	-19.37	6270	20241209	22.17	8850	-13.45	20250211	6510	17.67	20250102	9500	-19.37	20240613	6270	22.17	20241209	1.35	Y	265560	500	53 억	0	N	N	0	N	N
104	20250411	101018	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7660	0	3	0.00	12218280	1600	7.32	7630	7670	7590	9950	5370	7660	7636.43	0.00	-313	7840	7750	7600	7510	7360	7795	7555	53	2290	500	5200	10	1	10690180	819	5.84	1.07	12	0.01	1312.00	7143.00	9500	20240613	-19.37	6270	20241209	22.17	8850	-13.45	20250211	6510	17.67	20250102	9500	-19.37	20240613	6270	22.17	20241209	1.35	Y	265560	500	53 억	0	N	N	0	N	N
105	20250411	091021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7630	-30	5	-0.39	3142530	412	1.88	7630	7630	7590	9950	5370	7660	7627.50	0.00	185	7840	7750	7600	7510	7360	7795	7555	53	2290	500	5200	10	1	10690180	816	5.82	1.07	12	0.00	1312.00	7143.00	9500	20240613	-19.68	6270	20241209	21.69	8850	-13.79	20250211	6510	17.20	20250102	9500	-19.68	20240613	6270	21.69	20241209	1.35	Y	265560	500	53 억	0	N	N	0	N	N
106	20250410	161010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7660	230	2	3.10	159856840	21095	94.98	7450	7690	7450	9650	5210	7430	7576.93	0.00	2674	7656	7542	7386	7272	7116	7600	7330	53	2220	500	5050	10	1	10690180	819	5.84	1.07	12	0.20	1312.00	7143.00	9500	20240613	-19.37	6270	20241209	22.17	8850	-13.45	20250211	6510	17.67	20250102	9500	-19.37	20240613	6270	22.17	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
107	20250410	151015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7680	250	2	3.36	147005570	19416	87.42	7450	7690	7450	9650	5210	7430	7571.36	0.00	2511	7656	7542	7386	7272	7116	7600	7330	53	2220	500	5050	10	1	10690180	821	5.85	1.08	12	0.18	1312.00	7143.00	9500	20240613	-19.16	6270	20241209	22.49	8850	-13.22	20250211	6510	17.97	20250102	9500	-19.16	20240613	6270	22.49	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
108	20250410	141010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7690	260	2	3.50	137489260	18172	81.82	7450	7690	7450	9650	5210	7430	7565.99	0.00	2602	7656	7542	7386	7272	7116	7600	7330	53	2220	500	5050	10	1	10690180	822	5.86	1.08	12	0.17	1312.00	7143.00	9500	20240613	-19.05	6270	20241209	22.65	8850	-13.11	20250211	6510	18.13	20250102	9500	-19.05	20240613	6270	22.65	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
109	20250410	131010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7630	200	2	2.69	112969500	14964	67.37	7450	7630	7450	9650	5210	7430	7549.42	0.00	1672	7656	7542	7386	7272	7116	7600	7330	53	2220	500	5050	10	1	10690180	816	5.82	1.07	12	0.14	1312.00	7143.00	9500	20240613	-19.68	6270	20241209	21.69	8850	-13.79	20250211	6510	17.20	20250102	9500	-19.68	20240613	6270	21.69	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
110	20250410	121010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7610	180	2	2.42	99999790	13261	59.70	7450	7630	7450	9650	5210	7430	7540.89	0.00	599	7656	7542	7386	7272	7116	7600	7330	53	2220	500	5050	10	1	10690180	814	5.80	1.07	12	0.12	1312.00	7143.00	9500	20240613	-19.89	6270	20241209	21.37	8850	-14.01	20250211	6510	16.90	20250102	9500	-19.89	20240613	6270	21.37	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
111	20250410	111010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7600	170	2	2.29	84400660	11207	50.46	7450	7630	7450	9650	5210	7430	7531.07	0.00	-563	7656	7542	7386	7272	7116	7600	7330	53	2220	500	5050	10	1	10690180	812	5.79	1.06	12	0.10	1312.00	7143.00	9500	20240613	-20.00	6270	20241209	21.21	8850	-14.12	20250211	6510	16.74	20250102	9500	-20.00	20240613	6270	21.21	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
112	20250410	101012	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7530	100	2	1.35	44828090	5969	26.87	7450	7580	7450	9650	5210	7430	7510.15	0.00	-658	7656	7542	7386	7272	7116	7600	7330	53	2220	500	5050	10	1	10690180	805	5.74	1.05	12	0.06	1312.00	7143.00	9500	20240613	-20.74	6270	20241209	20.10	8850	-14.92	20250211	6510	15.67	20250102	9500	-20.74	20240613	6270	20.10	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
113	20250410	091014	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	70	2	0.94	15957990	2122	9.55	7450	7580	7450	9650	5210	7430	7520.26	0.00	-561	7656	7542	7386	7272	7116	7600	7330	53	2220	500	5050	10	1	10690180	802	5.72	1.05	12	0.02	1312.00	7143.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
114	20250409	161004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7430	80	2	1.09	163552330	22203	59.13	7350	7500	7230	9550	5150	7350	7366.22	0.00	-818	7583	7466	7313	7196	7043	7525	7255	53	2200	500	4990	10	1	10690180	794	5.66	1.04	12	0.21	1312.00	7143.00	9500	20240613	-21.79	6270	20241209	18.50	8850	-16.05	20250211	6510	14.13	20250102	9500	-21.79	20240613	6270	18.50	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
115	20250409	150810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7280	-70	5	-0.95	154233660	20936	55.76	7350	7500	7230	9550	5150	7350	7366.91	0.00	-78	7583	7466	7313	7196	7043	7525	7255	53	2200	500	4990	10	1	10690180	778	5.55	1.02	12	0.20	1312.00	7143.00	9500	20240613	-23.37	6270	20241209	16.11	8850	-17.74	20250211	6510	11.83	20250102	9500	-23.37	20240613	6270	16.11	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
116	20250409	141002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7300	-50	5	-0.68	143154310	19414	51.70	7350	7500	7240	9550	5150	7350	7373.77	0.00	848	7583	7466	7313	7196	7043	7525	7255	53	2200	500	4990	10	1	10690180	780	5.56	1.02	12	0.18	1312.00	7143.00	9500	20240613	-23.16	6270	20241209	16.43	8850	-17.51	20250211	6510	12.14	20250102	9500	-23.16	20240613	6270	16.43	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
117	20250409	130958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7410	60	2	0.82	121250580	16400	43.68	7350	7500	7240	9550	5150	7350	7393.33	0.00	913	7583	7466	7313	7196	7043	7525	7255	53	2200	500	4990	10	1	10690180	792	5.65	1.04	12	0.15	1312.00	7143.00	9500	20240613	-22.00	6270	20241209	18.18	8850	-16.27	20250211	6510	13.82	20250102	9500	-22.00	20240613	6270	18.18	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
118	20250409	121000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7380	30	2	0.41	102396730	13840	36.86	7350	7500	7240	9550	5150	7350	7398.61	0.00	1738	7583	7466	7313	7196	7043	7525	7255	53	2200	500	4990	10	1	10690180	789	5.62	1.03	12	0.13	1312.00	7143.00	9500	20240613	-22.32	6270	20241209	17.70	8850	-16.61	20250211	6510	13.36	20250102	9500	-22.32	20240613	6270	17.70	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
119	20250409	110957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7370	20	2	0.27	38557220	5274	14.05	7350	7390	7240	9550	5150	7350	7310.81	0.00	-1332	7583	7466	7313	7196	7043	7525	7255	53	2200	500	4990	10	1	10690180	788	5.62	1.03	12	0.05	1312.00	7143.00	9500	20240613	-22.42	6270	20241209	17.54	8850	-16.72	20250211	6510	13.21	20250102	9500	-22.42	20240613	6270	17.54	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
120	20250409	101003	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7300	-50	5	-0.68	16731030	2301	6.13	7350	7370	7240	9550	5150	7350	7271.20	0.00	-1682	7583	7466	7313	7196	7043	7525	7255	53	2200	500	4990	10	1	10690180	780	5.56	1.02	12	0.02	1312.00	7143.00	9500	20240613	-23.16	6270	20241209	16.43	8850	-17.51	20250211	6510	12.14	20250102	9500	-23.16	20240613	6270	16.43	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
121	20250409	091007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7270	-80	5	-1.09	1423150	195	0.52	7350	7350	7260	9550	5150	7350	7298.21	0.00	-16	7583	7466	7313	7196	7043	7525	7255	53	2200	500	4990	10	1	10690180	777	5.54	1.02	12	0.00	1312.00	7143.00	9500	20240613	-23.47	6270	20241209	15.95	8850	-17.85	20250211	6510	11.67	20250102	9500	-23.47	20240613	6270	15.95	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
122	20250408	160950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7350	130	2	1.80	273169780	37444	100.98	7160	7430	7160	9380	5060	7220	7295.41	0.00	6742	7473	7346	7133	7006	6793	7410	7070	53	2160	500	4900	10	1	10690180	786	5.60	1.03	12	0.35	1312.00	7143.00	9500	20240613	-22.63	6270	20241209	17.22	8850	-16.95	20250211	6510	12.90	20250102	9500	-22.63	20240613	6270	17.22	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
123	20250408	150958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7290	70	2	0.97	262115640	35939	96.92	7160	7430	7160	9380	5060	7220	7293.35	0.00	7008	7473	7346	7133	7006	6793	7410	7070	53	2160	500	4900	10	1	10690180	779	5.56	1.02	12	0.34	1312.00	7143.00	9500	20240613	-23.26	6270	20241209	16.27	8850	-17.63	20250211	6510	11.98	20250102	9500	-23.26	20240613	6270	16.27	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
124	20250408	140955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7330	110	2	1.52	247560510	33940	91.53	7160	7430	7160	9380	5060	7220	7294.06	0.00	6111	7473	7346	7133	7006	6793	7410	7070	53	2160	500	4900	10	1	10690180	784	5.59	1.03	12	0.32	1312.00	7143.00	9500	20240613	-22.84	6270	20241209	16.91	8850	-17.18	20250211	6510	12.60	20250102	9500	-22.84	20240613	6270	16.91	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
125	20250408	130952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7340	120	2	1.66	237830690	32609	87.94	7160	7430	7160	9380	5060	7220	7293.41	0.00	7136	7473	7346	7133	7006	6793	7410	7070	53	2160	500	4900	10	1	10690180	785	5.59	1.03	12	0.31	1312.00	7143.00	9500	20240613	-22.74	6270	20241209	17.07	8850	-17.06	20250211	6510	12.75	20250102	9500	-22.74	20240613	6270	17.07	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
126	20250408	120957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7360	140	2	1.94	205779550	28243	76.17	7160	7430	7160	9380	5060	7220	7286.04	0.00	7239	7473	7346	7133	7006	6793	7410	7070	53	2160	500	4900	10	1	10690180	787	5.61	1.03	12	0.26	1312.00	7143.00	9500	20240613	-22.53	6270	20241209	17.38	8850	-16.84	20250211	6510	13.06	20250102	9500	-22.53	20240613	6270	17.38	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
127	20250408	110954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7390	170	2	2.35	176401790	24270	65.45	7160	7390	7160	9380	5060	7220	7268.31	0.00	5128	7473	7346	7133	7006	6793	7410	7070	53	2160	500	4900	10	1	10690180	790	5.63	1.03	12	0.23	1312.00	7143.00	9500	20240613	-22.21	6270	20241209	17.86	8850	-16.50	20250211	6510	13.52	20250102	9500	-22.21	20240613	6270	17.86	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
128	20250408	100955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7310	90	2	1.25	162547220	22380	60.36	7160	7380	7160	9380	5060	7220	7263.06	0.00	4430	7473	7346	7133	7006	6793	7410	7070	53	2160	500	4900	10	1	10690180	781	5.57	1.02	12	0.21	1312.00	7143.00	9500	20240613	-23.05	6270	20241209	16.59	8850	-17.40	20250211	6510	12.29	20250102	9500	-23.05	20240613	6270	16.59	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
129	20250408	090958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7300	80	2	1.11	93803010	12992	35.04	7160	7300	7160	9380	5060	7220	7220.06	0.00	4584	7473	7346	7133	7006	6793	7410	7070	53	2160	500	4900	10	1	10690180	780	5.56	1.02	12	0.12	1312.00	7143.00	9500	20240613	-23.16	6270	20241209	16.43	8850	-17.51	20250211	6510	12.14	20250102	9500	-23.16	20240613	6270	16.43	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
130	20250407	160945	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7220	-40	5	-0.55	262292735	37080	449.07	7150	7260	6920	9430	5090	7260	7073.69	0.00	-5132	7493	7376	7233	7116	6973	7435	7175	53	2170	500	4930	10	1	10690180	772	5.50	1.01	12	0.35	1312.00	7143.00	9500	20240613	-24.00	6270	20241209	15.15	8850	-18.42	20250211	6510	10.91	20250102	9500	-24.00	20240613	6270	15.15	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
131	20250407	150951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7200	-60	5	-0.83	242955635	34395	416.56	7150	7260	6920	9430	5090	7260	7063.69	0.00	-4220	7493	7376	7233	7116	6973	7435	7175	53	2170	500	4930	10	1	10690180	770	5.49	1.01	12	0.32	1312.00	7143.00	9500	20240613	-24.21	6270	20241209	14.83	8850	-18.64	20250211	6510	10.60	20250102	9500	-24.21	20240613	6270	14.83	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
132	20250407	140949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7140	-120	5	-1.65	205491065	29153	353.07	7150	7260	6920	9430	5090	7260	7048.71	0.00	-5178	7493	7376	7233	7116	6973	7435	7175	53	2170	500	4930	10	1	10690180	763	5.44	1.00	12	0.27	1312.00	7143.00	9500	20240613	-24.84	6270	20241209	13.88	8850	-19.32	20250211	6510	9.68	20250102	9500	-24.84	20240613	6270	13.88	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
133	20250407	130947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7180	-80	5	-1.10	195138885	27706	335.55	7150	7260	6920	9430	5090	7260	7043.20	0.00	-4723	7493	7376	7233	7116	6973	7435	7175	53	2170	500	4930	10	1	10690180	768	5.47	1.01	12	0.26	1312.00	7143.00	9500	20240613	-24.42	6270	20241209	14.51	8850	-18.87	20250211	6510	10.29	20250102	9500	-24.42	20240613	6270	14.51	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
134	20250407	120946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7200	-60	5	-0.83	187943065	26702	323.39	7150	7260	6920	9430	5090	7260	7038.54	0.00	-4789	7493	7376	7233	7116	6973	7435	7175	53	2170	500	4930	10	1	10690180	770	5.49	1.01	12	0.25	1312.00	7143.00	9500	20240613	-24.21	6270	20241209	14.83	8850	-18.64	20250211	6510	10.60	20250102	9500	-24.21	20240613	6270	14.83	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
135	20250407	110947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7160	-100	5	-1.38	177663495	25271	306.06	7150	7160	6920	9430	5090	7260	7030.33	0.00	-3858	7493	7376	7233	7116	6973	7435	7175	53	2170	500	4930	10	1	10690180	765	5.46	1.00	12	0.24	1312.00	7143.00	9500	20240613	-24.63	6270	20241209	14.19	8850	-19.10	20250211	6510	9.98	20250102	9500	-24.63	20240613	6270	14.19	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
136	20250407	100947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7030	-230	5	-3.17	92418200	13219	160.09	7150	7150	6920	9430	5090	7260	6991.32	0.00	-9137	7493	7376	7233	7116	6973	7435	7175	53	2170	500	4930	10	1	10690180	752	5.36	0.98	12	0.12	1312.00	7143.00	9500	20240613	-26.00	6270	20241209	12.12	8850	-20.56	20250211	6510	7.99	20250102	9500	-26.00	20240613	6270	12.12	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
137	20250407	090949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7010	-250	5	-3.44	33448360	4749	57.51	7150	7150	7010	9430	5090	7260	7043.24	0.00	-4264	7493	7376	7233	7116	6973	7435	7175	53	2170	500	4930	10	1	10690180	749	5.34	0.98	12	0.04	1312.00	7143.00	9500	20240613	-26.21	6270	20241209	11.80	8850	-20.79	20250211	6510	7.68	20250102	9500	-26.21	20240613	6270	11.80	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
138	20250404	160944	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7260	90	2	1.26	59947410	8257	72.77	7090	7350	7090	9320	5020	7170	7260.19	0.00	227	7430	7300	7210	7080	6990	7365	7145	53	2150	500	4870	10	1	10690180	776	5.53	1.02	12	0.08	1312.00	7143.00	9500	20240613	-23.58	6270	20241209	15.79	8850	-17.97	20250211	6510	11.52	20250102	9500	-23.58	20240613	6270	15.79	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
139	20250404	150953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7250	80	2	1.12	53194210	7327	64.58	7090	7350	7090	9320	5020	7170	7260.03	0.00	124	7430	7300	7210	7080	6990	7365	7145	53	2150	500	4870	10	1	10690180	775	5.53	1.01	12	0.07	1312.00	7143.00	9500	20240613	-23.68	6270	20241209	15.63	8850	-18.08	20250211	6510	11.37	20250102	9500	-23.68	20240613	6270	15.63	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
140	20250404	140956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7180	10	2	0.14	45340290	6238	54.98	7090	7350	7090	9320	5020	7170	7268.40	0.00	-522	7430	7300	7210	7080	6990	7365	7145	53	2150	500	4870	10	1	10690180	768	5.47	1.01	12	0.06	1312.00	7143.00	9500	20240613	-24.42	6270	20241209	14.51	8850	-18.87	20250211	6510	10.29	20250102	9500	-24.42	20240613	6270	14.51	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
141	20250404	130954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7190	20	2	0.28	43566280	5991	52.80	7090	7350	7090	9320	5020	7170	7271.95	0.00	-552	7430	7300	7210	7080	6990	7365	7145	53	2150	500	4870	10	1	10690180	769	5.48	1.01	12	0.06	1312.00	7143.00	9500	20240613	-24.32	6270	20241209	14.67	8850	-18.76	20250211	6510	10.45	20250102	9500	-24.32	20240613	6270	14.67	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
142	20250404	120947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7170	0	3	0.00	43378930	5965	52.57	7090	7350	7090	9320	5020	7170	7272.24	0.00	-551	7430	7300	7210	7080	6990	7365	7145	53	2150	500	4870	10	1	10690180	766	5.46	1.00	12	0.06	1312.00	7143.00	9500	20240613	-24.53	6270	20241209	14.35	8850	-18.98	20250211	6510	10.14	20250102	9500	-24.53	20240613	6270	14.35	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
143	20250404	110952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7300	130	2	1.81	31421850	4327	38.14	7090	7340	7090	9320	5020	7170	7261.81	0.00	-1157	7430	7300	7210	7080	6990	7365	7145	53	2150	500	4870	10	1	10690180	780	5.56	1.02	12	0.04	1312.00	7143.00	9500	20240613	-23.16	6270	20241209	16.43	8850	-17.51	20250211	6510	12.14	20250102	9500	-23.16	20240613	6270	16.43	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
144	20250404	100951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7210	40	2	0.56	8047330	1124	9.91	7090	7220	7090	9320	5020	7170	7159.55	0.00	246	7430	7300	7210	7080	6990	7365	7145	53	2150	500	4870	10	1	10690180	771	5.50	1.01	12	0.01	1312.00	7143.00	9500	20240613	-24.11	6270	20241209	14.99	8850	-18.53	20250211	6510	10.75	20250102	9500	-24.11	20240613	6270	14.99	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
145	20250404	090955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7170	0	3	0.00	5598830	783	6.90	7090	7170	7090	9320	5020	7170	7150.49	0.00	51	7430	7300	7210	7080	6990	7365	7145	53	2150	500	4870	10	1	10690180	766	5.46	1.00	12	0.01	1312.00	7143.00	9500	20240613	-24.53	6270	20241209	14.35	8850	-18.98	20250211	6510	10.14	20250102	9500	-24.53	20240613	6270	14.35	20241209	1.41	Y	265560	500	53 억	0	N	N	0	N	N
146	20250403	160935	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7170	-30	5	-0.42	81952820	11342	54.33	7130	7340	7120	9360	5040	7200	7225.61	0.00	2702	7426	7312	7236	7122	7046	7275	7085	53	2160	500	4890	10	1	10690180	766	5.46	1.00	12	0.11	1312.00	7143.00	9500	20240613	-24.53	6270	20241209	14.35	8850	-18.98	20250211	6510	10.14	20250102	9500	-24.53	20240613	6270	14.35	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
147	20250403	150943	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7160	-40	5	-0.56	78532220	10865	52.04	7130	7340	7120	9360	5040	7200	7228.00	0.00	2657	7426	7312	7236	7122	7046	7275	7085	53	2160	500	4890	10	1	10690180	765	5.46	1.00	12	0.10	1312.00	7143.00	9500	20240613	-24.63	6270	20241209	14.19	8850	-19.10	20250211	6510	9.98	20250102	9500	-24.63	20240613	6270	14.19	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
148	20250403	140942	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7310	110	2	1.53	51473740	7094	33.98	7130	7340	7120	9360	5040	7200	7255.95	0.00	1390	7426	7312	7236	7122	7046	7275	7085	53	2160	500	4890	10	1	10690180	781	5.57	1.02	12	0.07	1312.00	7143.00	9500	20240613	-23.05	6270	20241209	16.59	8850	-17.40	20250211	6510	12.29	20250102	9500	-23.05	20240613	6270	16.59	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
149	20250403	130941	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7320	120	2	1.67	50764210	6997	33.52	7130	7340	7120	9360	5040	7200	7255.14	0.00	1365	7426	7312	7236	7122	7046	7275	7085	53	2160	500	4890	10	1	10690180	783	5.58	1.02	12	0.07	1312.00	7143.00	9500	20240613	-22.95	6270	20241209	16.75	8850	-17.29	20250211	6510	12.44	20250102	9500	-22.95	20240613	6270	16.75	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
150	20250403	120939	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7340	140	2	1.94	43260730	5973	28.61	7130	7340	7120	9360	5040	7200	7242.71	0.00	1284	7426	7312	7236	7122	7046	7275	7085	53	2160	500	4890	10	1	10690180	785	5.59	1.03	12	0.06	1312.00	7143.00	9500	20240613	-22.74	6270	20241209	17.07	8850	-17.06	20250211	6510	12.75	20250102	9500	-22.74	20240613	6270	17.07	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
151	20250403	110942	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7240	40	2	0.56	21480740	2995	14.35	7130	7240	7120	9360	5040	7200	7172.20	0.00	173	7426	7312	7236	7122	7046	7275	7085	53	2160	500	4890	10	1	10690180	774	5.52	1.01	12	0.03	1312.00	7143.00	9500	20240613	-23.79	6270	20241209	15.47	8850	-18.19	20250211	6510	11.21	20250102	9500	-23.79	20240613	6270	15.47	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
152	20250403	100943	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7190	-10	5	-0.14	16341090	2283	10.94	7130	7210	7120	9360	5040	7200	7157.73	0.00	-106	7426	7312	7236	7122	7046	7275	7085	53	2160	500	4890	10	1	10690180	769	5.48	1.01	12	0.02	1312.00	7143.00	9500	20240613	-24.32	6270	20241209	14.67	8850	-18.76	20250211	6510	10.45	20250102	9500	-24.32	20240613	6270	14.67	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
153	20250403	090946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7120	-80	5	-1.11	2467070	346	1.66	7130	7210	7120	9360	5040	7200	7130.26	0.00	65	7426	7312	7236	7122	7046	7275	7085	53	2160	500	4890	10	1	10690180	761	5.43	1.00	12	0.00	1312.00	7143.00	9500	20240613	-25.05	6270	20241209	13.56	8850	-19.55	20250211	6510	9.37	20250102	9500	-25.05	20240613	6270	13.56	20241209	1.40	Y	265560	500	53 억	0	N	N	0	N	N
154	20250402	160922	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7200	-130	5	-1.77	148510490	20510	82.14	7330	7350	7160	9520	5140	7330	7240.90	0.00	-259	7683	7506	7323	7146	6963	7595	7235	53	2190	500	4980	10	1	10690180	770	5.49	1.01	12	0.19	1312.00	7143.00	9500	20240613	-24.21	6270	20241209	14.83	8850	-18.64	20250211	6510	10.60	20250102	9500	-24.21	20240613	6270	14.83	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
155	20250402	150923	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7240	-90	5	-1.23	132464250	18287	73.24	7330	7350	7160	9520	5140	7330	7243.63	0.00	81	7683	7506	7323	7146	6963	7595	7235	53	2190	500	4980	10	1	10690180	774	5.52	1.01	12	0.17	1312.00	7143.00	9500	20240613	-23.79	6270	20241209	15.47	8850	-18.19	20250211	6510	11.21	20250102	9500	-23.79	20240613	6270	15.47	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
156	20250402	140926	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7210	-120	5	-1.64	130969560	18080	72.41	7330	7350	7160	9520	5140	7330	7243.89	0.00	182	7683	7506	7323	7146	6963	7595	7235	53	2190	500	4980	10	1	10690180	771	5.50	1.01	12	0.17	1312.00	7143.00	9500	20240613	-24.11	6270	20241209	14.99	8850	-18.53	20250211	6510	10.75	20250102	9500	-24.11	20240613	6270	14.99	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
157	20250402	130926	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7270	-60	5	-0.82	129432090	17867	71.56	7330	7350	7160	9520	5140	7330	7244.20	0.00	181	7683	7506	7323	7146	6963	7595	7235	53	2190	500	4980	10	1	10690180	777	5.54	1.02	12	0.17	1312.00	7143.00	9500	20240613	-23.47	6270	20241209	15.95	8850	-17.85	20250211	6510	11.67	20250102	9500	-23.47	20240613	6270	15.95	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
158	20250402	120924	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7220	-110	5	-1.50	124880660	17239	69.04	7330	7350	7160	9520	5140	7330	7244.08	0.00	-84	7683	7506	7323	7146	6963	7595	7235	53	2190	500	4980	10	1	10690180	772	5.50	1.01	12	0.16	1312.00	7143.00	9500	20240613	-24.00	6270	20241209	15.15	8850	-18.42	20250211	6510	10.91	20250102	9500	-24.00	20240613	6270	15.15	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
159	20250402	110925	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7220	-110	5	-1.50	118828090	16401	65.69	7330	7350	7160	9520	5140	7330	7245.17	0.00	-28	7683	7506	7323	7146	6963	7595	7235	53	2190	500	4980	10	1	10690180	772	5.50	1.01	12	0.15	1312.00	7143.00	9500	20240613	-24.00	6270	20241209	15.15	8850	-18.42	20250211	6510	10.91	20250102	9500	-24.00	20240613	6270	15.15	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
160	20250402	100923	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7260	-70	5	-0.95	76338040	10492	42.02	7330	7350	7260	9520	5140	7330	7275.83	0.00	-493	7683	7506	7323	7146	6963	7595	7235	53	2190	500	4980	10	1	10690180	776	5.53	1.02	12	0.10	1312.00	7143.00	9500	20240613	-23.58	6270	20241209	15.79	8850	-17.97	20250211	6510	11.52	20250102	9500	-23.58	20240613	6270	15.79	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
161	20250402	090931	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7320	-10	5	-0.14	2950090	403	1.61	7330	7350	7280	9520	5140	7330	7320.32	0.00	-15	7683	7506	7323	7146	6963	7595	7235	53	2190	500	4980	10	1	10690180	783	5.58	1.02	12	0.00	1312.00	7143.00	9500	20240613	-22.95	6270	20241209	16.75	8850	-17.29	20250211	6510	12.44	20250102	9500	-22.95	20240613	6270	16.75	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
162	20250401	160932	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7330	200	2	2.81	177515535	24263	222.03	7140	7500	7140	9260	5000	7130	7316.31	0.00	11931	7436	7282	7176	7022	6916	7230	6970	53	2130	500	4840	10	1	10690180	784	5.59	1.03	12	0.23	1312.00	7143.00	9500	20240613	-22.84	6270	20241209	16.91	8850	-17.18	20250211	6510	12.60	20250102	9500	-22.84	20240613	6270	16.91	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
163	20250401	150930	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7320	190	2	2.66	171894445	23497	215.02	7140	7500	7140	9260	5000	7130	7315.59	0.00	12277	7436	7282	7176	7022	6916	7230	6970	53	2130	500	4840	10	1	10690180	783	5.58	1.02	12	0.22	1312.00	7143.00	9500	20240613	-22.95	6270	20241209	16.75	8850	-17.29	20250211	6510	12.44	20250102	9500	-22.95	20240613	6270	16.75	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
164	20250401	140931	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7350	220	2	3.09	157026285	21461	196.39	7140	7500	7140	9260	5000	7130	7316.82	0.00	11716	7436	7282	7176	7022	6916	7230	6970	53	2130	500	4840	10	1	10690180	786	5.60	1.03	12	0.20	1312.00	7143.00	9500	20240613	-22.63	6270	20241209	17.22	8850	-16.95	20250211	6510	12.90	20250102	9500	-22.63	20240613	6270	17.22	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
165	20250401	130931	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7350	220	2	3.09	142145345	19424	177.75	7140	7500	7140	9260	5000	7130	7318.03	0.00	10753	7436	7282	7176	7022	6916	7230	6970	53	2130	500	4840	10	1	10690180	786	5.60	1.03	12	0.18	1312.00	7143.00	9500	20240613	-22.63	6270	20241209	17.22	8850	-16.95	20250211	6510	12.90	20250102	9500	-22.63	20240613	6270	17.22	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
166	20250401	120932	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7350	220	2	3.09	139829115	19109	174.86	7140	7500	7140	9260	5000	7130	7317.45	0.00	10735	7436	7282	7176	7022	6916	7230	6970	53	2130	500	4840	10	1	10690180	786	5.60	1.03	12	0.18	1312.00	7143.00	9500	20240613	-22.63	6270	20241209	17.22	8850	-16.95	20250211	6510	12.90	20250102	9500	-22.63	20240613	6270	17.22	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
167	20250401	110918	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7290	160	2	2.24	116849125	15972	146.16	7140	7500	7140	9260	5000	7130	7315.87	0.00	8173	7436	7282	7176	7022	6916	7230	6970	53	2130	500	4840	10	1	10690180	779	5.56	1.02	12	0.15	1312.00	7143.00	9500	20240613	-23.26	6270	20241209	16.27	8850	-17.63	20250211	6510	11.98	20250102	9500	-23.26	20240613	6270	16.27	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
168	20250401	100917	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7310	180	2	2.52	51192965	6950	63.60	7140	7500	7140	9260	5000	7130	7365.89	0.00	797	7436	7282	7176	7022	6916	7230	6970	53	2130	500	4840	10	1	10690180	781	5.57	1.02	12	0.07	1312.00	7143.00	9500	20240613	-23.05	6270	20241209	16.59	8850	-17.40	20250211	6510	12.29	20250102	9500	-23.05	20240613	6270	16.59	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N
169	20250401	090918	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7250	120	2	1.68	3513640	487	4.46	7140	7260	7140	9260	5000	7130	7214.87	0.00	371	7436	7282	7176	7022	6916	7230	6970	53	2130	500	4840	10	1	10690180	775	5.53	1.01	12	0.00	1312.00	7143.00	9500	20240613	-23.68	6270	20241209	15.63	8850	-18.08	20250211	6510	11.37	20250102	9500	-23.68	20240613	6270	15.63	20241209	1.39	Y	265560	500	53 억	0	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History